Humana Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-31	245.70	247.73	241.19	244.86	229.27	1,709,111
2019-05-30	251.26	251.85	245.35	247.86	232.08	835,587
2019-05-29	250.56	251.77	248.00	251.04	235.06	1,082,206
2019-05-28	262.80	264.32	252.01	252.05	236.00	1,660,823
2019-05-24	259.77	264.93	259.77	263.33	246.57	2,333,299
2019-05-23	259.00	260.10	255.60	259.50	242.98	1,888,216
2019-05-22	255.60	261.31	255.50	260.73	244.13	2,141,590
2019-05-21	250.83	257.51	250.62	256.76	240.41	1,470,928
2019-05-20	247.12	251.14	246.22	250.03	234.11	1,633,190
2019-05-17	241.77	249.50	240.51	247.82	232.04	1,389,096
2019-05-16	244.33	245.62	241.31	242.22	226.80	1,436,874
2019-05-15	234.79	244.64	233.00	243.68	228.17	1,509,146
2019-05-14	236.07	237.81	233.75	235.11	220.14	1,974,424
2019-05-13	239.74	242.17	235.62	235.68	220.68	1,369,808
2019-05-10	244.21	245.58	238.74	244.06	228.52	1,115,679
2019-05-09	245.30	246.13	242.19	243.89	228.36	1,388,576
2019-05-08	244.05	249.66	241.80	247.78	232.01	1,130,898
2019-05-07	248.38	249.36	242.73	245.28	229.67	1,388,025
2019-05-06	245.98	253.76	245.05	249.65	233.76	2,213,437
2019-05-03	247.80	250.95	246.05	249.50	233.62	1,361,407
2019-05-02	247.13	248.75	240.34	247.38	231.63	1,758,256
2019-05-01	250.09	254.00	242.01	246.16	230.49	2,707,309
2019-04-30	256.89	258.00	249.00	255.41	239.15	1,383,182
2019-04-29	258.01	259.18	255.38	256.84	240.49	994,720
2019-04-26	251.96	259.25	251.90	258.00	241.58	1,684,740
2019-04-25	249.27	253.16	247.61	251.86	235.83	1,487,199
2019-04-24	248.81	251.11	246.85	249.89	233.98	1,883,212
2019-04-23	243.06	248.67	239.59	248.45	232.63	2,079,107
2019-04-22	241.45	247.75	241.32	242.60	227.16	1,578,299
2019-04-18	233.78	242.62	233.74	240.69	225.37	2,018,738
2019-04-17	236.51	237.18	225.65	232.89	218.06	3,951,886
2019-04-16	256.42	257.53	233.00	235.10	220.13	4,794,568
2019-04-15	254.63	254.84	251.06	254.00	237.83	2,509,764
2019-04-12	261.53	262.23	251.69	253.31	237.18	1,840,793
2019-04-11	267.55	268.58	255.38	260.74	244.14	2,114,360
2019-04-10	274.94	275.28	266.22	266.50	249.53	1,209,300
2019-04-09	272.47	275.18	269.09	274.63	257.15	1,002,967
2019-04-08	276.06	278.65	271.98	273.56	256.15	1,084,915
2019-04-05	270.39	276.74	268.80	276.48	258.88	1,122,053
2019-04-04	264.72	271.90	263.41	271.37	254.09	1,174,492
2019-04-03	263.97	264.98	258.04	263.76	246.97	1,779,422
2019-04-02	270.01	270.91	261.74	262.32	245.62	1,084,206
2019-04-01	268.29	268.88	264.08	268.33	251.25	899,076
2019-03-29	264.75	266.51	261.42	266.00	249.07	1,215,842
2019-03-28	263.17	263.77	259.85	262.61	245.89	879,618
2019-03-27	263.23	267.97	259.13	262.89	245.64	1,257,648
2019-03-26	271.18	272.86	260.22	262.91	245.66	1,532,056
2019-03-25	272.50	272.50	265.02	270.16	252.43	975,519
2019-03-22	276.72	276.72	271.52	272.60	254.71	678,060
2019-03-21	273.92	277.60	273.62	276.76	258.60	525,628
2019-03-20	285.62	285.62	274.75	275.31	257.24	1,537,722
2019-03-19	283.59	290.01	279.81	286.66	267.85	895,374
2019-03-18	280.77	282.60	278.95	282.17	263.65	1,048,852
2019-03-15	280.21	283.54	279.00	280.14	261.76	1,851,123
2019-03-14	282.86	284.32	279.18	279.82	261.46	806,475
2019-03-13	275.84	284.55	275.79	283.03	264.46	1,729,335
2019-03-12	273.77	275.29	269.64	274.45	256.44	1,062,434
2019-03-11	268.60	273.56	266.32	273.10	255.18	1,236,565
2019-03-08	267.32	271.45	265.49	268.27	250.67	768,734
2019-03-07	273.56	275.35	266.02	268.44	250.83	1,358,630

← NewerPage 32 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
1991-08-01	3:2

Dividends

Ex-date	Amount
2026-06-26	0.8850 USD
2026-03-27	0.8850 USD
2025-12-26	0.8850 USD
2025-09-26	0.8850 USD
2025-06-27	0.8850 USD
2025-03-28	0.8850 USD
2024-12-31	0.8850 USD
2024-09-30	0.8850 USD
2024-06-28	0.8850 USD
2024-03-27	0.8850 USD
2023-12-28	0.8850 USD
2023-09-28	0.8850 USD
2023-06-29	0.8850 USD
2023-03-30	0.8850 USD
2022-12-29	0.7875 USD
2022-09-29	0.7875 USD
2022-06-29	0.7875 USD
2022-03-30	0.7875 USD
2021-12-30	0.7000 USD
2021-09-29	0.7000 USD
2021-06-29	0.7000 USD
2021-03-30	0.7000 USD
2020-12-30	0.6250 USD
2020-09-29	0.6250 USD
2020-06-29	0.6250 USD
2020-03-30	0.6250 USD
2019-12-30	0.5500 USD
2019-09-27	0.5500 USD
2019-06-27	0.5500 USD
2019-03-28	0.5500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.